Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03350000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.60 | -0.40 | -88.89% | 5 | 54 | 33.62% |
| CMG240517C03350000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 2.55 | 1.50 | 3.40 | -2.55 | -50.00% | 6 | 93 | 21.89% |
| CMG240524C03350000 | 2024-05-08 3:04PM EDT | 2024-05-24 | 7.17 | 6.00 | 8.70 | +0.32 | +4.67% | 1 | 6 | 20.99% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 20.20 | 13.30 | 21.90 | 0.00 | - | - | 1 | 21.08% |
| CMG240621C03350000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 35.00 | 27.90 | 31.80 | +2.12 | +6.45% | 6 | 47 | 20.37% |
| CMG240719C03350000 | 2024-05-08 1:26PM EDT | 2024-07-19 | 64.80 | 57.10 | 64.90 | -3.00 | -4.42% | 7 | 21 | 22.79% |
| CMG240920C03350000 | 2024-05-08 2:53PM EDT | 2024-09-20 | 150.10 | 141.70 | 147.20 | -2.05 | -1.35% | 4 | 7 | 27.87% |
| CMG250117C03350000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 278.50 | 249.00 | 262.00 | 0.00 | - | 1 | 7 | 31.26% |
| CMG250620C03350000 | 2024-04-30 9:36AM EDT | 2025-06-20 | 401.85 | 370.00 | 390.00 | 0.00 | - | 23 | 48 | 34.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 162.00 | 159.00 | 174.00 | 0.00 | - | 1 | 2 | 26.55% |
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 171.00 | 184.60 | 0.00 | - | 1 | 1 | 16.10% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 35.28% |
| CMG250620P03350000 | 2024-02-27 3:11PM EDT | 2025-06-20 | 723.70 | 528.00 | 544.00 | 0.00 | - | - | 17 | 33.27% |
| CMG260116P03350000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 444.00 | 424.00 | 440.00 | 0.00 | - | 2 | 50 | 20.75% |
© 2024 Yahoo. All rights reserved.